KissMeData/005690/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160216	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	0	3	0.00	709916580	127428	82.11	5620	5630	5530	7280	3920	5600	5570.98	4.82	0	-1363	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3361	93.33	4.18	12	0.21	60.00	1341.00	8490	20230920	-34.04	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.63	N	005690	500	300 억		2895086	N	N	20	N	00	N
3	20240628	150215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	0	3	0.00	663339370	119104	76.74	5620	5630	5530	7280	3920	5600	5569.41	4.82	0	-2526	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3361	93.33	4.18	12	0.20	60.00	1341.00	8490	20230920	-34.04	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.63	N	005690	500	300 억		2895086	N	N	2	N	00	N
4	20240628	140214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	-20	5	-0.36	585255010	105131	67.74	5620	5630	5530	7280	3920	5600	5566.91	4.82	0	-5529	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3349	93.00	4.16	12	0.18	60.00	1341.00	8490	20230920	-34.28	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	8490	-34.28	20230920	5290	5.48	20231213	3.63	N	005690	500	300 억		2895086	N	N	2	N	00	N
5	20240628	130215	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5570	-30	5	-0.54	550842040	98946	63.75	5620	5630	5530	7280	3920	5600	5567.10	4.82	0	-5346	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3343	92.83	4.15	12	0.16	60.00	1341.00	8490	20230920	-34.39	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	8490	-34.39	20230920	5290	5.29	20231213	3.63	N	005690	500	300 억		2895086	N	N	2	N	00	N
6	20240628	120214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	-20	5	-0.36	491399280	88259	56.87	5620	5630	5530	7280	3920	5600	5567.70	4.82	0	-5174	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3349	93.00	4.16	12	0.15	60.00	1341.00	8490	20230920	-34.28	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	8490	-34.28	20230920	5290	5.48	20231213	3.63	N	005690	500	300 억		2895086	N	N	2	N	00	N
7	20240628	110213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5570	-30	5	-0.54	457902960	82243	52.99	5620	5630	5530	7280	3920	5600	5567.68	4.82	0	-4790	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3343	92.83	4.15	12	0.14	60.00	1341.00	8490	20230920	-34.39	5290	20231213	5.29	7320	-23.91	20240320	5310	4.90	20240306	8490	-34.39	20230920	5290	5.29	20231213	3.63	N	005690	500	300 억		2895086	N	N	2	N	00	N
8	20240628	100212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5560	-40	5	-0.71	320131520	57408	36.99	5620	5630	5530	7280	3920	5600	5576.43	4.82	0	-3084	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3337	92.67	4.15	12	0.10	60.00	1341.00	8490	20230920	-34.51	5290	20231213	5.10	7320	-24.04	20240320	5310	4.71	20240306	8490	-34.51	20230920	5290	5.10	20231213	3.63	N	005690	500	300 억		2895086	N	N	2	N	00	N
9	20240628	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	30	2	0.54	18916210	3367	2.17	5620	5630	5600	7280	3920	5600	5618.12	4.82	0	-856	5746	5672	5636	5562	5526	5655	5545	300	1680	500	4030	10	1	60016964	3379	93.83	4.20	12	0.01	60.00	1341.00	8490	20230920	-33.69	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.63	N	005690	500	300 억		2895086	N	N	2	N	00	N
10	20240627	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-20	5	-0.36	858595460	152381	102.22	5610	5710	5600	7300	3940	5620	5634.56	4.86	0	-21776	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3361	93.33	4.18	12	0.25	60.00	1341.00	8490	20230920	-34.04	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.62	N	005690	500	300 억		2917370	N	N	2	N	00	N
11	20240627	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-20	5	-0.36	780928440	138516	92.92	5610	5710	5600	7300	3940	5620	5637.82	4.86	0	-19495	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3361	93.33	4.18	12	0.23	60.00	1341.00	8490	20230920	-34.04	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.62	N	005690	500	300 억		2917370	N	N	240	N	00	N
12	20240627	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-20	5	-0.36	699586550	124017	83.19	5610	5710	5600	7300	3940	5620	5641.05	4.86	0	-12035	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3361	93.33	4.18	12	0.21	60.00	1341.00	8490	20230920	-34.04	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.62	N	005690	500	300 억		2917370	N	N	240	N	00	N
13	20240627	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-10	5	-0.18	662831350	117466	78.80	5610	5710	5600	7300	3940	5620	5642.75	4.86	0	-10292	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3367	93.50	4.18	12	0.20	60.00	1341.00	8490	20230920	-33.92	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.62	N	005690	500	300 억		2917370	N	N	240	N	00	N
14	20240627	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	10	2	0.18	566266950	100268	67.26	5610	5710	5600	7300	3940	5620	5647.53	4.86	0	-1433	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3379	93.83	4.20	12	0.17	60.00	1341.00	8490	20230920	-33.69	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.62	N	005690	500	300 억		2917370	N	N	240	N	00	N
15	20240627	110212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-10	5	-0.18	484906140	85807	57.56	5610	5710	5600	7300	3940	5620	5651.13	4.86	0	2573	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3367	93.50	4.18	12	0.14	60.00	1341.00	8490	20230920	-33.92	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.62	N	005690	500	300 억		2917370	N	N	240	N	00	N
16	20240627	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	30	2	0.53	335699880	59282	39.77	5610	5710	5600	7300	3940	5620	5662.76	4.86	0	23462	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3391	94.17	4.21	12	0.10	60.00	1341.00	8490	20230920	-33.45	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.62	N	005690	500	300 억		2917370	N	N	240	N	00	N
17	20240627	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	40	2	0.71	24863580	4429	2.97	5610	5660	5600	7300	3940	5620	5613.81	4.86	0	629	5766	5692	5636	5562	5506	5730	5600	300	1680	500	4040	10	1	60016964	3397	94.33	4.22	12	0.01	60.00	1341.00	8490	20230920	-33.33	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	8490	-33.33	20230920	5290	6.99	20231213	3.62	N	005690	500	300 억		2917370	N	N	240	N	00	N
18	20240626	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	20	2	0.36	836745070	148519	85.78	5600	5710	5580	7280	3920	5600	5633.99	4.87	0	-11919	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3373	93.67	4.19	12	0.25	60.00	1341.00	8490	20230920	-33.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.63	N	005690	500	300 억		2925676	N	N	240	N	00	N
19	20240626	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	20	2	0.36	773493970	137269	79.29	5600	5710	5580	7280	3920	5600	5634.88	4.87	0	-9734	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3373	93.67	4.19	12	0.23	60.00	1341.00	8490	20230920	-33.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.63	N	005690	500	300 억		2925676	N	N	532	N	00	N
20	20240626	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	10	2	0.18	705826300	125226	72.33	5600	5710	5580	7280	3920	5600	5636.42	4.87	0	-6544	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3367	93.50	4.18	12	0.21	60.00	1341.00	8490	20230920	-33.92	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.63	N	005690	500	300 억		2925676	N	N	532	N	00	N
21	20240626	130213	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	50	2	0.89	619937550	109963	63.51	5600	5710	5580	7280	3920	5600	5637.69	4.87	0	-4615	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3391	94.17	4.21	12	0.18	60.00	1341.00	8490	20230920	-33.45	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.63	N	005690	500	300 억		2925676	N	N	532	N	00	N
22	20240626	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	50	2	0.89	569573280	101022	58.35	5600	5710	5580	7280	3920	5600	5638.11	4.87	0	-2526	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3391	94.17	4.21	12	0.17	60.00	1341.00	8490	20230920	-33.45	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.63	N	005690	500	300 억		2925676	N	N	532	N	00	N
23	20240626	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	20	2	0.36	308769790	54910	31.72	5600	5660	5580	7280	3920	5600	5623.20	4.87	0	-6108	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3373	93.67	4.19	12	0.09	60.00	1341.00	8490	20230920	-33.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.63	N	005690	500	300 억		2925676	N	N	532	N	00	N
24	20240626	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	20	2	0.36	235719410	41924	24.21	5600	5660	5580	7280	3920	5600	5622.54	4.87	0	-8971	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3373	93.67	4.19	12	0.07	60.00	1341.00	8490	20230920	-33.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.63	N	005690	500	300 억		2925676	N	N	532	N	00	N
25	20240626	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5580	-20	5	-0.36	40569620	7253	4.19	5600	5600	5580	7280	3920	5600	5593.50	4.87	0	-4139	5766	5682	5636	5552	5506	5660	5530	300	1680	500	4030	10	1	60016964	3349	93.00	4.16	12	0.01	60.00	1341.00	8490	20230920	-34.28	5290	20231213	5.48	7320	-23.77	20240320	5310	5.08	20240306	8490	-34.28	20230920	5290	5.48	20231213	3.63	N	005690	500	300 억		2925676	N	N	532	N	00	N
26	20240625	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-80	5	-1.41	957744310	169968	69.59	5660	5720	5590	7380	3980	5680	5635.03	4.93	-25899	-31489	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3361	93.33	4.18	12	0.28	60.00	1341.00	8490	20230920	-34.04	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.63	N	005690	500	300 억		2960842	N	N	532	N	00	N
27	20240625	150211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-70	5	-1.23	888448120	157607	64.53	5660	5720	5590	7380	3980	5680	5637.11	4.93	-25899	-28677	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3367	93.50	4.18	12	0.26	60.00	1341.00	8490	20230920	-33.92	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.63	N	005690	500	300 억		2960842	N	N	412	N	00	N
28	20240625	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-60	5	-1.06	802741800	142335	58.28	5660	5720	5590	7380	3980	5680	5639.81	4.93	-25899	-27144	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3373	93.67	4.19	12	0.24	60.00	1341.00	8490	20230920	-33.80	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.63	N	005690	500	300 억		2960842	N	N	412	N	00	N
29	20240625	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-40	5	-0.70	584715720	103483	42.37	5660	5720	5610	7380	3980	5680	5650.36	4.93	-25899	-13116	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3385	94.00	4.21	12	0.17	60.00	1341.00	8490	20230920	-33.57	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.63	N	005690	500	300 억		2960842	N	N	412	N	00	N
30	20240625	120212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-50	5	-0.88	484394510	85675	35.08	5660	5720	5610	7380	3980	5680	5653.86	4.93	-25899	-11948	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3379	93.83	4.20	12	0.14	60.00	1341.00	8490	20230920	-33.69	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.63	N	005690	500	300 억		2960842	N	N	412	N	00	N
31	20240625	110214	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	10	2	0.18	419529100	74180	30.37	5660	5720	5610	7380	3980	5680	5655.56	4.93	-25899	-4550	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3415	94.83	4.24	12	0.12	60.00	1341.00	8490	20230920	-32.98	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	8490	-32.98	20230920	5290	7.56	20231213	3.63	N	005690	500	300 억		2960842	N	N	412	N	00	N
32	20240625	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-40	5	-0.70	278809660	49312	20.19	5660	5700	5610	7380	3980	5680	5653.99	4.93	-25899	-741	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3385	94.00	4.21	12	0.08	60.00	1341.00	8490	20230920	-33.57	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.63	N	005690	500	300 억		2960842	N	N	412	N	00	N
33	20240625	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-10	5	-0.18	16714170	2949	1.21	5660	5690	5660	7380	3980	5680	5667.74	4.93	-25899	1466	5826	5752	5706	5632	5586	5730	5610	300	1700	500	4080	10	1	60016964	3403	94.50	4.23	12	0.00	60.00	1341.00	8490	20230920	-33.22	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8490	-33.22	20230920	5290	7.18	20231213	3.63	N	005690	500	300 억		2960842	N	N	412	N	00	N
34	20240624	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-20	5	-0.35	1384722350	242169	128.55	5700	5780	5660	7410	3990	5700	5718.02	4.89	0	24101	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3409	94.67	4.24	12	0.40	60.00	1341.00	8490	20230920	-33.10	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	8490	-33.10	20230920	5290	7.37	20231213	3.63	N	005690	500	300 억		2934723	N	N	412	N	00	N
35	20240624	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	10	2	0.18	1219027000	213032	113.09	5700	5780	5660	7410	3990	5700	5722.28	4.89	0	25898	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3427	95.17	4.26	12	0.35	60.00	1341.00	8490	20230920	-32.74	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	8490	-32.74	20230920	5290	7.94	20231213	3.63	N	005690	500	300 억		2934723	N	N	284	N	00	N
36	20240624	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	30	2	0.53	1066069660	186255	98.87	5700	5780	5660	7410	3990	5700	5723.72	4.89	0	22470	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3439	95.50	4.27	12	0.31	60.00	1341.00	8490	20230920	-32.51	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	8490	-32.51	20230920	5290	8.32	20231213	3.63	N	005690	500	300 억		2934723	N	N	284	N	00	N
37	20240624	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5760	60	2	1.05	931295570	162784	86.41	5700	5780	5660	7410	3990	5700	5721.06	4.89	0	20540	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3457	96.00	4.30	12	0.27	60.00	1341.00	8490	20230920	-32.16	5290	20231213	8.88	7320	-21.31	20240320	5310	8.47	20240306	8490	-32.16	20230920	5290	8.88	20231213	3.63	N	005690	500	300 억		2934723	N	N	284	N	00	N
38	20240624	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5750	50	2	0.88	760170300	133047	70.63	5700	5760	5660	7410	3990	5700	5713.56	4.89	0	20645	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3451	95.83	4.29	12	0.22	60.00	1341.00	8490	20230920	-32.27	5290	20231213	8.70	7320	-21.45	20240320	5310	8.29	20240306	8490	-32.27	20230920	5290	8.70	20231213	3.63	N	005690	500	300 억		2934723	N	N	284	N	00	N
39	20240624	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-10	5	-0.18	474497330	83182	44.16	5700	5740	5660	7410	3990	5700	5704.33	4.89	0	5619	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3415	94.83	4.24	12	0.14	60.00	1341.00	8490	20230920	-32.98	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	8490	-32.98	20230920	5290	7.56	20231213	3.63	N	005690	500	300 억		2934723	N	N	284	N	00	N
40	20240624	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	20	2	0.35	215785930	37889	20.11	5700	5720	5660	7410	3990	5700	5695.20	4.89	0	4451	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3433	95.33	4.27	12	0.06	60.00	1341.00	8490	20230920	-32.63	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	8490	-32.63	20230920	5290	8.13	20231213	3.63	N	005690	500	300 억		2934723	N	N	284	N	00	N
41	20240624	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	10	2	0.18	13817930	2426	1.29	5700	5710	5680	7410	3990	5700	5695.60	4.89	0	-1135	5786	5742	5656	5612	5526	5765	5635	300	1710	500	4100	10	1	60016964	3427	95.17	4.26	12	0.00	60.00	1341.00	8490	20230920	-32.74	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	8490	-32.74	20230920	5290	7.94	20231213	3.63	N	005690	500	300 억		2934723	N	N	284	N	00	N
42	20240621	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	100	2	1.79	841998270	149889	104.81	5590	5700	5570	7280	3920	5600	5615.85	4.83	0	36951	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3421	95.00	4.25	12	0.25	60.00	1341.00	8500	20230615	-32.94	5290	20231213	7.75	7320	-22.13	20240320	5310	7.34	20240306	8490	-32.86	20230920	5290	7.75	20231213	3.61	N	005690	500	300 억		2897846	N	N	284	N	00	N
43	20240621	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	30	2	0.54	694744010	123972	86.68	5590	5640	5570	7280	3920	5600	5604.04	4.83	0	22750	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3379	93.83	4.20	12	0.21	60.00	1341.00	8500	20230615	-33.76	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.61	N	005690	500	300 억		2897846	N	N	207	N	00	N
44	20240621	140206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	0	3	0.00	587423770	104861	73.32	5590	5640	5570	7280	3920	5600	5601.93	4.83	0	22000	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3361	93.33	4.18	12	0.17	60.00	1341.00	8500	20230615	-34.12	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.61	N	005690	500	300 억		2897846	N	N	207	N	00	N
45	20240621	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	0	3	0.00	464128580	82873	57.95	5590	5640	5570	7280	3920	5600	5600.48	4.83	0	19361	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3361	93.33	4.18	12	0.14	60.00	1341.00	8500	20230615	-34.12	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.61	N	005690	500	300 억		2897846	N	N	207	N	00	N
46	20240621	120208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	0	3	0.00	398490640	71143	49.74	5590	5640	5570	7280	3920	5600	5601.26	4.83	0	18313	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3361	93.33	4.18	12	0.12	60.00	1341.00	8500	20230615	-34.12	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.61	N	005690	500	300 억		2897846	N	N	207	N	00	N
47	20240621	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	20	2	0.36	244880140	43669	30.53	5590	5640	5570	7280	3920	5600	5607.64	4.83	0	13196	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3373	93.67	4.19	12	0.07	60.00	1341.00	8500	20230615	-33.88	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.61	N	005690	500	300 억		2897846	N	N	207	N	00	N
48	20240621	100205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	30	2	0.54	146402200	26141	18.28	5590	5640	5570	7280	3920	5600	5600.48	4.83	0	3075	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3379	93.83	4.20	12	0.04	60.00	1341.00	8500	20230615	-33.76	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.61	N	005690	500	300 억		2897846	N	N	207	N	00	N
49	20240621	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	0	3	0.00	48706830	8715	6.09	5590	5610	5580	7280	3920	5600	5588.85	4.83	0	-4000	5720	5660	5620	5560	5520	5640	5540	300	1680	500	4030	10	1	60016964	3361	93.33	4.18	12	0.01	60.00	1341.00	8500	20230615	-34.12	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.61	N	005690	500	300 억		2897846	N	N	207	N	00	N
50	20240620	160207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-30	5	-0.53	796838240	141936	106.69	5670	5680	5580	7310	3950	5630	5614.08	4.86	0	-21772	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3361	93.33	4.18	12	0.24	60.00	1341.00	8720	20230614	-35.78	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.61	N	005690	500	300 억		2914386	N	N	207	N	00	N
51	20240620	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-10	5	-0.18	737062950	131269	98.67	5670	5680	5580	7310	3950	5630	5614.90	4.86	0	-21345	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3373	93.67	4.19	12	0.22	60.00	1341.00	8720	20230614	-35.55	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.61	N	005690	500	300 억		2914386	N	N	376	N	00	N
52	20240620	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	10	2	0.18	656665960	116958	87.91	5670	5680	5580	7310	3950	5630	5614.54	4.86	0	-15329	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3385	94.00	4.21	12	0.19	60.00	1341.00	8720	20230614	-35.32	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.61	N	005690	500	300 억		2914386	N	N	376	N	00	N
53	20240620	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-20	5	-0.36	601487250	107134	80.53	5670	5680	5580	7310	3950	5630	5614.34	4.86	0	-13823	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3367	93.50	4.18	12	0.18	60.00	1341.00	8720	20230614	-35.67	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.61	N	005690	500	300 억		2914386	N	N	376	N	00	N
54	20240620	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-10	5	-0.18	470421720	83706	62.92	5670	5680	5590	7310	3950	5630	5619.93	4.86	0	-6207	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3373	93.67	4.19	12	0.14	60.00	1341.00	8720	20230614	-35.55	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.61	N	005690	500	300 억		2914386	N	N	376	N	00	N
55	20240620	110207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-10	5	-0.18	351425460	62474	46.96	5670	5680	5600	7310	3950	5630	5625.15	4.86	0	-5268	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3373	93.67	4.19	12	0.10	60.00	1341.00	8720	20230614	-35.55	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.61	N	005690	500	300 억		2914386	N	N	376	N	00	N
56	20240620	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	20	2	0.36	253793160	45108	33.91	5670	5680	5600	7310	3950	5630	5626.34	4.86	0	-3746	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3391	94.17	4.21	12	0.08	60.00	1341.00	8720	20230614	-35.21	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.61	N	005690	500	300 억		2914386	N	N	376	N	00	N
57	20240620	090207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	50	2	0.89	17944770	3171	2.38	5670	5680	5650	7310	3950	5630	5659.12	4.86	0	279	5756	5692	5656	5592	5556	5675	5575	300	1680	500	4050	10	1	60016964	3409	94.67	4.24	12	0.01	60.00	1341.00	8720	20230614	-34.86	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	8490	-33.10	20230920	5290	7.37	20231213	3.61	N	005690	500	300 억		2914386	N	N	376	N	00	N
58	20240619	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	-40	5	-0.71	746490560	131817	66.35	5640	5720	5620	7370	3970	5670	5663.09	4.88	0	-19546	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3379	93.83	4.20	12	0.22	60.00	1341.00	8780	20230613	-35.88	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.62	N	005690	500	300 억		2928642	N	N	376	N	00	N
59	20240619	150204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-30	5	-0.53	688730240	121550	61.18	5640	5720	5620	7370	3970	5670	5666.23	4.88	0	-14092	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3385	94.00	4.21	12	0.20	60.00	1341.00	8780	20230613	-35.76	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.62	N	005690	500	300 억		2928642	N	N	317	N	00	N
60	20240619	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	0	3	0.00	598787320	105584	53.14	5640	5720	5630	7370	3970	5670	5671.19	4.88	0	-10052	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3403	94.50	4.23	12	0.18	60.00	1341.00	8780	20230613	-35.42	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8490	-33.22	20230920	5290	7.18	20231213	3.62	N	005690	500	300 억		2928642	N	N	317	N	00	N
61	20240619	130205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-10	5	-0.18	548084340	96608	48.63	5640	5720	5630	7370	3970	5670	5673.28	4.88	0	-9406	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3397	94.33	4.22	12	0.16	60.00	1341.00	8780	20230613	-35.54	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	8490	-33.33	20230920	5290	6.99	20231213	3.62	N	005690	500	300 억		2928642	N	N	317	N	00	N
62	20240619	120204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	0	3	0.00	508199560	89558	45.08	5640	5720	5630	7370	3970	5670	5674.53	4.88	0	-9223	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3403	94.50	4.23	12	0.15	60.00	1341.00	8780	20230613	-35.42	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8490	-33.22	20230920	5290	7.18	20231213	3.62	N	005690	500	300 억		2928642	N	N	317	N	00	N
63	20240619	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	40	2	0.71	457562510	80611	40.57	5640	5720	5630	7370	3970	5670	5676.18	4.88	0	-6123	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3427	95.17	4.26	12	0.13	60.00	1341.00	8780	20230613	-34.97	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	8490	-32.74	20230920	5290	7.94	20231213	3.62	N	005690	500	300 억		2928642	N	N	317	N	00	N
64	20240619	100206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	10	2	0.18	184939760	32654	16.44	5640	5700	5630	7370	3970	5670	5663.62	4.88	0	-382	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3409	94.67	4.24	12	0.05	60.00	1341.00	8780	20230613	-35.31	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	8490	-33.10	20230920	5290	7.37	20231213	3.62	N	005690	500	300 억		2928642	N	N	317	N	00	N
65	20240619	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	10	2	0.18	22760020	4034	2.03	5640	5680	5640	7370	3970	5670	5642.05	4.88	0	125	5810	5740	5660	5590	5510	5775	5625	300	1700	500	4080	10	1	60016964	3409	94.67	4.24	12	0.01	60.00	1341.00	8780	20230613	-35.31	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	8490	-33.10	20230920	5290	7.37	20231213	3.62	N	005690	500	300 억		2928642	N	N	317	N	00	N
66	20240618	160205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	70	2	1.25	1112740890	196797	140.97	5610	5730	5580	7280	3920	5600	5654.25	4.86	0	13988	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3403	94.50	4.23	12	0.33	60.00	1341.00	8860	20230612	-36.00	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8490	-33.22	20230920	5290	7.18	20231213	3.60	N	005690	500	300 억		2917784	N	N	317	N	00	N
67	20240618	150204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	90	2	1.61	972411310	172081	123.27	5610	5730	5580	7280	3920	5600	5650.89	4.86	0	4591	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3415	94.83	4.24	12	0.29	60.00	1341.00	8860	20230612	-35.78	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	8490	-32.98	20230920	5290	7.56	20231213	3.60	N	005690	500	300 억		2917784	N	N	291	N	00	N
68	20240618	140205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	50	2	0.89	758786930	134524	96.36	5610	5710	5580	7280	3920	5600	5640.53	4.86	0	-12471	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3391	94.17	4.21	12	0.22	60.00	1341.00	8860	20230612	-36.23	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.60	N	005690	500	300 억		2917784	N	N	291	N	00	N
69	20240618	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	10	2	0.18	624607430	110673	79.28	5610	5710	5580	7280	3920	5600	5643.72	4.86	0	-16066	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3367	93.50	4.18	12	0.18	60.00	1341.00	8860	20230612	-36.68	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.60	N	005690	500	300 억		2917784	N	N	291	N	00	N
70	20240618	120205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5630	30	2	0.54	564735650	100023	71.65	5610	5710	5580	7280	3920	5600	5646.06	4.86	0	-16288	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3379	93.83	4.20	12	0.17	60.00	1341.00	8860	20230612	-36.46	5290	20231213	6.43	7320	-23.09	20240320	5310	6.03	20240306	8490	-33.69	20230920	5290	6.43	20231213	3.60	N	005690	500	300 억		2917784	N	N	291	N	00	N
71	20240618	110205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	40	2	0.71	448581390	79446	56.91	5610	5710	5580	7280	3920	5600	5646.37	4.86	0	-14901	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3385	94.00	4.21	12	0.13	60.00	1341.00	8860	20230612	-36.34	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.60	N	005690	500	300 억		2917784	N	N	291	N	00	N
72	20240618	100204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5650	50	2	0.89	206568760	36829	26.38	5610	5660	5580	7280	3920	5600	5608.86	4.86	0	-5461	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3391	94.17	4.21	12	0.06	60.00	1341.00	8860	20230612	-36.23	5290	20231213	6.81	7320	-22.81	20240320	5310	6.40	20240306	8490	-33.45	20230920	5290	6.81	20231213	3.60	N	005690	500	300 억		2917784	N	N	291	N	00	N
73	20240618	090206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	20	2	0.36	4818790	859	0.62	5610	5620	5600	7280	3920	5600	5609.77	4.86	0	-31	5693	5646	5613	5566	5533	5630	5550	300	1680	500	4030	10	1	60016964	3373	93.67	4.19	12	0.00	60.00	1341.00	8860	20230612	-36.57	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.60	N	005690	500	300 억		2917784	N	N	291	N	00	N
74	20240617	160203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-60	5	-1.06	777830300	138758	61.55	5630	5660	5580	7350	3970	5660	5605.67	4.86	0	2696	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3361	93.33	4.18	12	0.23	60.00	1341.00	8910	20230609	-37.15	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.57	N	005690	500	300 억		2915107	N	N	291	N	00	N
75	20240617	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-40	5	-0.71	710634790	126795	56.24	5630	5660	5580	7350	3970	5660	5604.60	4.86	0	-102	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3373	93.67	4.19	12	0.21	60.00	1341.00	8910	20230609	-36.92	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.57	N	005690	500	300 억		2915107	N	N	2262	N	00	N
76	20240617	140204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5620	-40	5	-0.71	643447800	114785	50.92	5630	5660	5580	7350	3970	5660	5605.68	4.86	0	-2445	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3373	93.67	4.19	12	0.19	60.00	1341.00	8910	20230609	-36.92	5290	20231213	6.24	7320	-23.22	20240320	5310	5.84	20240306	8490	-33.80	20230920	5290	6.24	20231213	3.57	N	005690	500	300 억		2915107	N	N	2262	N	00	N
77	20240617	130203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-60	5	-1.06	488026410	86973	38.58	5630	5660	5580	7350	3970	5660	5611.24	4.86	0	-8004	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3361	93.33	4.18	12	0.14	60.00	1341.00	8910	20230609	-37.15	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.57	N	005690	500	300 억		2915107	N	N	2262	N	00	N
78	20240617	120203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5600	-60	5	-1.06	435237500	77558	34.40	5630	5660	5580	7350	3970	5660	5611.77	4.86	0	-6249	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3361	93.33	4.18	12	0.13	60.00	1341.00	8910	20230609	-37.15	5290	20231213	5.86	7320	-23.50	20240320	5310	5.46	20240306	8490	-34.04	20230920	5290	5.86	20231213	3.57	N	005690	500	300 억		2915107	N	N	2262	N	00	N
79	20240617	110203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5610	-50	5	-0.88	267292500	47525	21.08	5630	5660	5600	7350	3970	5660	5624.25	4.86	0	130	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3367	93.50	4.18	12	0.08	60.00	1341.00	8910	20230609	-37.04	5290	20231213	6.05	7320	-23.36	20240320	5310	5.65	20240306	8490	-33.92	20230920	5290	6.05	20231213	3.57	N	005690	500	300 억		2915107	N	N	2262	N	00	N
80	20240617	100204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-20	5	-0.35	176955000	31428	13.94	5630	5660	5610	7350	3970	5660	5630.49	4.86	0	1274	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3385	94.00	4.21	12	0.05	60.00	1341.00	8910	20230609	-36.70	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.57	N	005690	500	300 억		2915107	N	N	2262	N	00	N
81	20240617	090204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5640	-20	5	-0.35	10619030	1886	0.84	5630	5660	5630	7350	3970	5660	5630.45	4.86	0	-267	5973	5816	5723	5566	5473	5770	5520	300	1690	500	4070	10	1	60016964	3385	94.00	4.21	12	0.00	60.00	1341.00	8910	20230609	-36.70	5290	20231213	6.62	7320	-22.95	20240320	5310	6.21	20240306	8490	-33.57	20230920	5290	6.62	20231213	3.57	N	005690	500	300 억		2915107	N	N	2262	N	00	N
82	20240614	160153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-50	5	-0.88	1265926800	221596	141.10	5700	5880	5630	7420	4000	5710	5712.80	4.95	0	-46169	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3397	94.33	4.22	12	0.37	60.00	1341.00	8910	20230609	-36.48	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	8720	-35.09	20230614	5290	6.99	20231213	3.54	N	005690	500	300 억		2969413	N	N	2262	N	00	N
83	20240614	150153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-10	5	-0.18	1165634950	203912	129.84	5700	5880	5630	7420	4000	5710	5716.36	4.95	0	-45063	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3421	95.00	4.25	12	0.34	60.00	1341.00	8910	20230609	-36.03	5290	20231213	7.75	7320	-22.13	20240320	5310	7.34	20240306	8720	-34.63	20230614	5290	7.75	20231213	3.54	N	005690	500	300 억		2969413	N	N	676	N	00	N
84	20240614	140153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-10	5	-0.18	1082694230	189340	120.56	5700	5880	5630	7420	4000	5710	5718.25	4.95	0	-45176	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3421	95.00	4.25	12	0.32	60.00	1341.00	8910	20230609	-36.03	5290	20231213	7.75	7320	-22.13	20240320	5310	7.34	20240306	8720	-34.63	20230614	5290	7.75	20231213	3.54	N	005690	500	300 억		2969413	N	N	676	N	00	N
85	20240614	130153	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-10	5	-0.18	1021082510	178518	113.67	5700	5880	5630	7420	4000	5710	5719.77	4.95	0	-47489	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3421	95.00	4.25	12	0.30	60.00	1341.00	8910	20230609	-36.03	5290	20231213	7.75	7320	-22.13	20240320	5310	7.34	20240306	8720	-34.63	20230614	5290	7.75	20231213	3.54	N	005690	500	300 억		2969413	N	N	676	N	00	N
86	20240614	120154	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	10	2	0.18	982992690	171834	109.42	5700	5880	5630	7420	4000	5710	5720.59	4.95	0	-45262	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3433	95.33	4.27	12	0.29	60.00	1341.00	8910	20230609	-35.80	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	8720	-34.40	20230614	5290	8.13	20231213	3.54	N	005690	500	300 억		2969413	N	N	676	N	00	N
87	20240614	110200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-40	5	-0.70	923495580	161400	102.77	5700	5880	5630	7420	4000	5710	5721.78	4.95	0	-44743	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3403	94.50	4.23	12	0.27	60.00	1341.00	8910	20230609	-36.36	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8720	-34.98	20230614	5290	7.18	20231213	3.54	N	005690	500	300 억		2969413	N	N	676	N	00	N
88	20240614	100202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-40	5	-0.70	814583620	142204	90.55	5700	5880	5630	7420	4000	5710	5728.28	4.95	0	-42093	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3403	94.50	4.23	12	0.24	60.00	1341.00	8910	20230609	-36.36	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8720	-34.98	20230614	5290	7.18	20231213	3.54	N	005690	500	300 억		2969413	N	N	676	N	00	N
89	20240614	090202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	10	2	0.18	22121780	3881	2.47	5700	5730	5690	7420	4000	5710	5700.02	4.95	0	-257	5790	5750	5700	5660	5610	5770	5680	300	1710	500	4110	10	1	60016964	3433	95.33	4.27	12	0.01	60.00	1341.00	8910	20230609	-35.80	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	8720	-34.40	20230614	5290	8.13	20231213	3.54	N	005690	500	300 억		2969413	N	N	676	N	00	N
90	20240613	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	20	2	0.35	869785930	152993	89.46	5690	5740	5650	7390	3990	5690	5685.07	4.92	0	19302	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3427	95.17	4.26	12	0.25	60.00	1341.00	8980	20230607	-36.41	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	8780	-34.97	20230613	5290	7.94	20231213	3.54	N	005690	500	300 억		2955020	N	N	676	N	00	N
91	20240613	150204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-10	5	-0.18	781844880	137554	80.43	5690	5740	5650	7390	3990	5690	5683.91	4.92	0	17458	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3409	94.67	4.24	12	0.23	60.00	1341.00	8980	20230607	-36.75	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	8780	-35.31	20230613	5290	7.37	20231213	3.54	N	005690	500	300 억		2955020	N	N	475	N	00	N
92	20240613	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5680	-10	5	-0.18	721620820	126937	74.22	5690	5740	5650	7390	3990	5690	5684.87	4.92	0	19577	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3409	94.67	4.24	12	0.21	60.00	1341.00	8980	20230607	-36.75	5290	20231213	7.37	7320	-22.40	20240320	5310	6.97	20240306	8780	-35.31	20230613	5290	7.37	20231213	3.54	N	005690	500	300 억		2955020	N	N	475	N	00	N
93	20240613	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	0	3	0.00	555042780	97544	57.04	5690	5740	5650	7390	3990	5690	5690.18	4.92	0	21376	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3415	94.83	4.24	12	0.16	60.00	1341.00	8980	20230607	-36.64	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	8780	-35.19	20230613	5290	7.56	20231213	3.54	N	005690	500	300 억		2955020	N	N	475	N	00	N
94	20240613	120200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	30	2	0.53	454059670	79814	46.67	5690	5740	5650	7390	3990	5690	5688.97	4.92	0	19700	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3433	95.33	4.27	12	0.13	60.00	1341.00	8980	20230607	-36.30	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	8780	-34.85	20230613	5290	8.13	20231213	3.54	N	005690	500	300 억		2955020	N	N	475	N	00	N
95	20240613	110200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5660	-30	5	-0.53	377188570	66290	38.76	5690	5740	5650	7390	3990	5690	5689.98	4.92	0	12824	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3397	94.33	4.22	12	0.11	60.00	1341.00	8980	20230607	-36.97	5290	20231213	6.99	7320	-22.68	20240320	5310	6.59	20240306	8780	-35.54	20230613	5290	6.99	20231213	3.54	N	005690	500	300 억		2955020	N	N	475	N	00	N
96	20240613	100201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	30	2	0.53	183870710	32209	18.83	5690	5740	5680	7390	3990	5690	5708.68	4.92	0	6744	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3433	95.33	4.27	12	0.05	60.00	1341.00	8980	20230607	-36.30	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	8780	-34.85	20230613	5290	8.13	20231213	3.54	N	005690	500	300 억		2955020	N	N	475	N	00	N
97	20240613	090204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	20	2	0.35	25584900	4495	2.63	5690	5730	5690	7390	3990	5690	5691.86	4.92	0	130	5863	5776	5713	5626	5563	5745	5595	300	1700	500	4090	10	1	60016964	3427	95.17	4.26	12	0.01	60.00	1341.00	8980	20230607	-36.41	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	8780	-34.97	20230613	5290	7.94	20231213	3.54	N	005690	500	300 억		2955020	N	N	475	N	00	N
98	20240612	160158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-30	5	-0.52	971599150	170326	45.26	5720	5800	5650	7430	4010	5720	5704.35	4.99	0	-35381	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3415	94.83	4.24	12	0.28	60.00	1341.00	9040	20230605	-37.06	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	8860	-35.78	20230612	5290	7.56	20231213	3.51	N	005690	500	300 억		2992839	N	N	475	N	00	N
99	20240612	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5690	-30	5	-0.52	907884480	159118	42.28	5720	5800	5650	7430	4010	5720	5705.73	4.99	0	-34905	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3415	94.83	4.24	12	0.27	60.00	1341.00	9040	20230605	-37.06	5290	20231213	7.56	7320	-22.27	20240320	5310	7.16	20240306	8860	-35.78	20230612	5290	7.56	20231213	3.51	N	005690	500	300 억		2992839	N	N	498	N	00	N
100	20240612	140159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5670	-50	5	-0.87	746788600	130702	34.73	5720	5800	5670	7430	4010	5720	5713.67	4.99	0	-23727	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3403	94.50	4.23	12	0.22	60.00	1341.00	9040	20230605	-37.28	5290	20231213	7.18	7320	-22.54	20240320	5310	6.78	20240306	8860	-36.00	20230612	5290	7.18	20231213	3.51	N	005690	500	300 억		2992839	N	N	498	N	00	N
101	20240612	130201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5700	-20	5	-0.35	608721750	106397	28.27	5720	5800	5690	7430	4010	5720	5721.23	4.99	0	-15823	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3421	95.00	4.25	12	0.18	60.00	1341.00	9040	20230605	-36.95	5290	20231213	7.75	7320	-22.13	20240320	5310	7.34	20240306	8860	-35.67	20230612	5290	7.75	20231213	3.51	N	005690	500	300 억		2992839	N	N	498	N	00	N
102	20240612	120159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5720	0	3	0.00	502837330	87839	23.34	5720	5800	5700	7430	4010	5720	5724.53	4.99	0	-11745	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3433	95.33	4.27	12	0.15	60.00	1341.00	9040	20230605	-36.73	5290	20231213	8.13	7320	-21.86	20240320	5310	7.72	20240306	8860	-35.44	20230612	5290	8.13	20231213	3.51	N	005690	500	300 억		2992839	N	N	498	N	00	N
103	20240612	110159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5740	20	2	0.35	349163780	60977	16.20	5720	5800	5700	7430	4010	5720	5726.16	4.99	0	-521	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3445	95.67	4.28	12	0.10	60.00	1341.00	9040	20230605	-36.50	5290	20231213	8.51	7320	-21.58	20240320	5310	8.10	20240306	8860	-35.21	20230612	5290	8.51	20231213	3.51	N	005690	500	300 억		2992839	N	N	498	N	00	N
104	20240612	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5730	10	2	0.17	188000920	32830	8.72	5720	5800	5700	7430	4010	5720	5726.50	4.99	0	4521	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3439	95.50	4.27	12	0.05	60.00	1341.00	9040	20230605	-36.62	5290	20231213	8.32	7320	-21.72	20240320	5310	7.91	20240306	8860	-35.33	20230612	5290	8.32	20231213	3.51	N	005690	500	300 억		2992839	N	N	498	N	00	N
105	20240612	090200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5710	-10	5	-0.17	39637280	6938	1.84	5720	5730	5700	7430	4010	5720	5713.07	4.99	0	1451	6093	5906	5763	5576	5433	5835	5505	300	1710	500	4110	10	1	60016964	3427	95.17	4.26	12	0.01	60.00	1341.00	9040	20230605	-36.84	5290	20231213	7.94	7320	-21.99	20240320	5310	7.53	20240306	8860	-35.55	20230612	5290	7.94	20231213	3.51	N	005690	500	300 억		2992839	N	N	498	N	00	N
106	20240610	160159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5870	-110	5	-1.84	922881730	155593	83.75	5980	6030	5870	7770	4190	5980	5931.41	5.01	0	-28195	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3523	97.83	4.38	12	0.26	60.00	1341.00	9080	20230602	-35.35	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	8860	-33.75	20230612	5290	10.96	20231213	3.54	N	005690	500	300 억		3006585	N	N	332	N	00	N
107	20240610	150200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5910	-70	5	-1.17	784668580	132094	71.10	5980	6030	5880	7770	4190	5980	5940.23	5.01	0	-19703	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3547	98.50	4.41	12	0.22	60.00	1341.00	9080	20230602	-34.91	5290	20231213	11.72	7320	-19.26	20240320	5310	11.30	20240306	8860	-33.30	20230612	5290	11.72	20231213	3.54	N	005690	500	300 억		3006585	N	N	502	N	00	N
108	20240610	140159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5930	-50	5	-0.84	718962350	120980	65.12	5980	6030	5880	7770	4190	5980	5942.82	5.01	0	-17323	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3559	98.83	4.42	12	0.20	60.00	1341.00	9080	20230602	-34.69	5290	20231213	12.10	7320	-18.99	20240320	5310	11.68	20240306	8860	-33.07	20230612	5290	12.10	20231213	3.54	N	005690	500	300 억		3006585	N	N	502	N	00	N
109	20240610	130200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5960	-20	5	-0.33	603871880	101551	54.66	5980	6030	5880	7770	4190	5980	5946.49	5.01	0	-13366	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3577	99.33	4.44	12	0.17	60.00	1341.00	9080	20230602	-34.36	5290	20231213	12.67	7320	-18.58	20240320	5310	12.24	20240306	8860	-32.73	20230612	5290	12.67	20231213	3.54	N	005690	500	300 억		3006585	N	N	502	N	00	N
110	20240610	120158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5930	-50	5	-0.84	522224080	87766	47.24	5980	6030	5880	7770	4190	5980	5950.19	5.01	0	-10785	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3559	98.83	4.42	12	0.15	60.00	1341.00	9080	20230602	-34.69	5290	20231213	12.10	7320	-18.99	20240320	5310	11.68	20240306	8860	-33.07	20230612	5290	12.10	20231213	3.54	N	005690	500	300 억		3006585	N	N	502	N	00	N
111	20240610	110159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5960	-20	5	-0.33	453897680	76285	41.06	5980	6030	5880	7770	4190	5980	5950.03	5.01	0	-9145	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3577	99.33	4.44	12	0.13	60.00	1341.00	9080	20230602	-34.36	5290	20231213	12.67	7320	-18.58	20240320	5310	12.24	20240306	8860	-32.73	20230612	5290	12.67	20231213	3.54	N	005690	500	300 억		3006585	N	N	502	N	00	N
112	20240610	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5970	-10	5	-0.17	319131050	53727	28.92	5980	6030	5880	7770	4190	5980	5939.86	5.01	0	-12916	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3583	99.50	4.45	12	0.09	60.00	1341.00	9080	20230602	-34.25	5290	20231213	12.85	7320	-18.44	20240320	5310	12.43	20240306	8860	-32.62	20230612	5290	12.85	20231213	3.54	N	005690	500	300 억		3006585	N	N	502	N	00	N
113	20240610	090203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5940	-40	5	-0.67	50117070	8389	4.52	5980	5990	5940	7770	4190	5980	5974.14	5.01	0	-3951	6120	6050	5930	5860	5740	6085	5895	300	1790	500	4300	10	1	60016964	3565	99.00	4.43	12	0.01	60.00	1341.00	9080	20230602	-34.58	5290	20231213	12.29	7320	-18.85	20240320	5310	11.86	20240306	8860	-32.96	20230612	5290	12.29	20231213	3.54	N	005690	500	300 억		3006585	N	N	502	N	00	N
114	20240607	160203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	130	2	2.22	1086049020	183182	77.19	5880	6000	5810	7600	4100	5850	5928.77	5.00	0	4319	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3589	99.67	4.46	12	0.31	60.00	1341.00	9080	20230602	-34.14	5290	20231213	13.04	7320	-18.31	20240320	5310	12.62	20240306	8980	-33.41	20230607	5290	13.04	20231213	3.54	N	005690	500	300 억		3001738	N	N	502	N	00	N
115	20240607	150204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5940	90	2	1.54	897823900	151673	63.91	5880	6000	5810	7600	4100	5850	5919.47	5.00	0	1304	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3565	99.00	4.43	12	0.25	60.00	1341.00	9080	20230602	-34.58	5290	20231213	12.29	7320	-18.85	20240320	5310	11.86	20240306	8980	-33.85	20230607	5290	12.29	20231213	3.54	N	005690	500	300 억		3001738	N	N	191	N	00	N
116	20240607	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5920	70	2	1.20	833083020	140760	59.31	5880	6000	5810	7600	4100	5850	5918.46	5.00	0	-1153	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3553	98.67	4.41	12	0.23	60.00	1341.00	9080	20230602	-34.80	5290	20231213	11.91	7320	-19.13	20240320	5310	11.49	20240306	8980	-34.08	20230607	5290	11.91	20231213	3.54	N	005690	500	300 억		3001738	N	N	191	N	00	N
117	20240607	130204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	130	2	2.22	693093690	117277	49.42	5880	6000	5810	7600	4100	5850	5909.89	5.00	0	2959	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3589	99.67	4.46	12	0.20	60.00	1341.00	9080	20230602	-34.14	5290	20231213	13.04	7320	-18.31	20240320	5310	12.62	20240306	8980	-33.41	20230607	5290	13.04	20231213	3.54	N	005690	500	300 억		3001738	N	N	191	N	00	N
118	20240607	120204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	130	2	2.22	557848820	94626	39.87	5880	6000	5810	7600	4100	5850	5895.30	5.00	0	2890	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3589	99.67	4.46	12	0.16	60.00	1341.00	9080	20230602	-34.14	5290	20231213	13.04	7320	-18.31	20240320	5310	12.62	20240306	8980	-33.41	20230607	5290	13.04	20231213	3.54	N	005690	500	300 억		3001738	N	N	191	N	00	N
119	20240607	110203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5870	20	2	0.34	347782700	59306	24.99	5880	5930	5810	7600	4100	5850	5864.21	5.00	0	-1864	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3523	97.83	4.38	12	0.10	60.00	1341.00	9080	20230602	-35.35	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	8980	-34.63	20230607	5290	10.96	20231213	3.54	N	005690	500	300 억		3001738	N	N	191	N	00	N
120	20240607	100203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5890	40	2	0.68	262588960	44772	18.87	5880	5930	5810	7600	4100	5850	5865.03	5.00	0	-1616	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3535	98.17	4.39	12	0.07	60.00	1341.00	9080	20230602	-35.13	5290	20231213	11.34	7320	-19.54	20240320	5310	10.92	20240306	8980	-34.41	20230607	5290	11.34	20231213	3.54	N	005690	500	300 억		3001738	N	N	191	N	00	N
121	20240607	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5850	0	3	0.00	14340190	2440	1.03	5880	5880	5850	7600	4100	5850	5877.13	5.00	0	-198	6136	5992	5896	5752	5656	5945	5705	300	1750	500	4210	10	1	60016964	3511	97.50	4.36	12	0.00	60.00	1341.00	9080	20230602	-35.57	5290	20231213	10.59	7320	-20.08	20240320	5310	10.17	20240306	8980	-34.86	20230607	5290	10.59	20231213	3.54	N	005690	500	300 억		3001738	N	N	191	N	00	N
122	20240605	160202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5850	-150	5	-2.50	1388978590	236139	94.55	5980	6040	5800	7800	4200	6000	5882.10	4.99	0	6867	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3511	97.50	4.36	12	0.39	60.00	1341.00	9080	20230602	-35.57	5290	20231213	10.59	7320	-20.08	20240320	5310	10.17	20240306	9040	-35.29	20230605	5290	10.59	20231213	3.54	N	005690	500	300 억		2995087	N	N	191	N	00	N
123	20240605	150202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5870	-130	5	-2.17	1248784080	212179	84.96	5980	6040	5800	7800	4200	6000	5885.52	4.99	0	1862	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3523	97.83	4.38	12	0.35	60.00	1341.00	9080	20230602	-35.35	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	9040	-35.07	20230605	5290	10.96	20231213	3.54	N	005690	500	300 억		2995087	N	N	255	N	00	N
124	20240605	140201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5900	-100	5	-1.67	1187876690	201833	80.81	5980	6040	5800	7800	4200	6000	5885.44	4.99	0	-579	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3541	98.33	4.40	12	0.34	60.00	1341.00	9080	20230602	-35.02	5290	20231213	11.53	7320	-19.40	20240320	5310	11.11	20240306	9040	-34.73	20230605	5290	11.53	20231213	3.54	N	005690	500	300 억		2995087	N	N	255	N	00	N
125	20240605	130203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5890	-110	5	-1.83	1124148600	190994	76.47	5980	6040	5800	7800	4200	6000	5885.78	4.99	0	-2740	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3535	98.17	4.39	12	0.32	60.00	1341.00	9080	20230602	-35.13	5290	20231213	11.34	7320	-19.54	20240320	5310	10.92	20240306	9040	-34.85	20230605	5290	11.34	20231213	3.54	N	005690	500	300 억		2995087	N	N	255	N	00	N
126	20240605	120201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5870	-130	5	-2.17	1034252300	175710	70.35	5980	6040	5800	7800	4200	6000	5886.13	4.99	0	-4090	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3523	97.83	4.38	12	0.29	60.00	1341.00	9080	20230602	-35.35	5290	20231213	10.96	7320	-19.81	20240320	5310	10.55	20240306	9040	-35.07	20230605	5290	10.96	20231213	3.54	N	005690	500	300 억		2995087	N	N	255	N	00	N
127	20240605	110203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5860	-140	5	-2.33	970260360	164782	65.98	5980	6040	5800	7800	4200	6000	5888.15	4.99	0	-4602	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3517	97.67	4.37	12	0.27	60.00	1341.00	9080	20230602	-35.46	5290	20231213	10.78	7320	-19.95	20240320	5310	10.36	20240306	9040	-35.18	20230605	5290	10.78	20231213	3.54	N	005690	500	300 억		2995087	N	N	255	N	00	N
128	20240605	100202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5830	-170	5	-2.83	781052250	132622	53.10	5980	6040	5800	7800	4200	6000	5889.31	4.99	0	365	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3499	97.17	4.35	12	0.22	60.00	1341.00	9080	20230602	-35.79	5290	20231213	10.21	7320	-20.36	20240320	5310	9.79	20240306	9040	-35.51	20230605	5290	10.21	20231213	3.54	N	005690	500	300 억		2995087	N	N	255	N	00	N
129	20240605	090202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6030	30	2	0.50	30702610	5131	2.05	5980	6040	5980	7800	4200	6000	5983.75	4.99	0	971	6100	6050	6000	5950	5900	6075	5975	300	1800	500	4320	10	1	60016964	3619	100.50	4.50	12	0.01	60.00	1341.00	9080	20230602	-33.59	5290	20231213	13.99	7320	-17.62	20240320	5310	13.56	20240306	9040	-33.30	20230605	5290	13.99	20231213	3.54	N	005690	500	300 억		2995087	N	N	255	N	00	N
130	20240604	160159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6000	0	3	0.00	1482687410	247167	64.07	5970	6050	5950	7800	4200	6000	5998.73	4.92	0	41734	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3601	100.00	4.47	12	0.41	60.00	1341.00	9080	20230602	-33.92	5290	20231213	13.42	7320	-18.03	20240320	5310	12.99	20240306	9040	-33.63	20230605	5290	13.42	20231213	3.50	N	005690	500	300 억		2952056	N	N	255	N	00	N
131	20240604	150201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	-20	5	-0.33	1405856390	234320	60.74	5970	6050	5950	7800	4200	6000	5999.73	4.92	0	41930	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3589	99.67	4.46	12	0.39	60.00	1341.00	9080	20230602	-34.14	5290	20231213	13.04	7320	-18.31	20240320	5310	12.62	20240306	9040	-33.85	20230605	5290	13.04	20231213	3.50	N	005690	500	300 억		2952056	N	N	4	N	00	N
132	20240604	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6020	20	2	0.33	1223551300	203888	52.85	5970	6050	5950	7800	4200	6000	6001.10	4.92	0	39667	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3613	100.33	4.49	12	0.34	60.00	1341.00	9080	20230602	-33.70	5290	20231213	13.80	7320	-17.76	20240320	5310	13.37	20240306	9040	-33.41	20230605	5290	13.80	20231213	3.50	N	005690	500	300 억		2952056	N	N	4	N	00	N
133	20240604	130200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6010	10	2	0.17	1124109630	187375	48.57	5970	6050	5950	7800	4200	6000	5999.25	4.92	0	37825	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3607	100.17	4.48	12	0.31	60.00	1341.00	9080	20230602	-33.81	5290	20231213	13.61	7320	-17.90	20240320	5310	13.18	20240306	9040	-33.52	20230605	5290	13.61	20231213	3.50	N	005690	500	300 억		2952056	N	N	4	N	00	N
134	20240604	120200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6000	0	3	0.00	918149620	153036	39.67	5970	6050	5950	7800	4200	6000	5999.57	4.92	0	26411	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3601	100.00	4.47	12	0.25	60.00	1341.00	9080	20230602	-33.92	5290	20231213	13.42	7320	-18.03	20240320	5310	12.99	20240306	9040	-33.63	20230605	5290	13.42	20231213	3.50	N	005690	500	300 억		2952056	N	N	4	N	00	N
135	20240604	110201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6030	30	2	0.50	653515670	108954	28.24	5970	6050	5950	7800	4200	6000	5998.09	4.92	0	19940	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3619	100.50	4.50	12	0.18	60.00	1341.00	9080	20230602	-33.59	5290	20231213	13.99	7320	-17.62	20240320	5310	13.56	20240306	9040	-33.30	20230605	5290	13.99	20231213	3.50	N	005690	500	300 억		2952056	N	N	4	N	00	N
136	20240604	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5970	-30	5	-0.50	324431190	54239	14.06	5970	6050	5950	7800	4200	6000	5981.51	4.92	0	-317	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3583	99.50	4.45	12	0.09	60.00	1341.00	9080	20230602	-34.25	5290	20231213	12.85	7320	-18.44	20240320	5310	12.43	20240306	9040	-33.96	20230605	5290	12.85	20231213	3.50	N	005690	500	300 억		2952056	N	N	4	N	00	N
137	20240604	090200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5990	-10	5	-0.17	9749310	1630	0.42	5970	6000	5970	7800	4200	6000	5981.04	4.92	0	-200	6153	6076	6013	5936	5873	6070	5930	300	1800	500	4320	10	1	60016964	3595	99.83	4.47	12	0.00	60.00	1341.00	9080	20230602	-34.03	5290	20231213	13.23	7320	-18.17	20240320	5310	12.81	20240306	9040	-33.74	20230605	5290	13.23	20231213	3.50	N	005690	500	300 억		2952056	N	N	4	N	00	N
138	20240603	160200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6000	30	2	0.50	2313934040	384596	57.68	6000	6090	5950	7760	4180	5970	6016.58	4.87	0	35434	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3601	100.00	4.47	12	0.64	60.00	1341.00	9120	20230525	-34.21	5290	20231213	13.42	7320	-18.03	20240320	5310	12.99	20240306	9040	-33.63	20230605	5290	13.42	20231213	3.45	N	005690	500	300 억		2920484	N	N	4	N	00	N
139	20240603	150200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6000	30	2	0.50	2096971640	348313	52.24	6000	6090	5950	7760	4180	5970	6020.37	4.87	0	27035	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3601	100.00	4.47	12	0.58	60.00	1341.00	9120	20230525	-34.21	5290	20231213	13.42	7320	-18.03	20240320	5310	12.99	20240306	9040	-33.63	20230605	5290	13.42	20231213	3.45	N	005690	500	300 억		2920484	N	N	11	N	00	N
140	20240603	140200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6030	60	2	1.01	1837261170	305024	45.74	6000	6090	5950	7760	4180	5970	6023.33	4.87	0	13642	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3619	100.50	4.50	12	0.51	60.00	1341.00	9120	20230525	-33.88	5290	20231213	13.99	7320	-17.62	20240320	5310	13.56	20240306	9040	-33.30	20230605	5290	13.99	20231213	3.45	N	005690	500	300 억		2920484	N	N	11	N	00	N
141	20240603	130200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6030	60	2	1.01	1657686910	275188	41.27	6000	6090	5950	7760	4180	5970	6023.83	4.87	0	2802	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3619	100.50	4.50	12	0.46	60.00	1341.00	9120	20230525	-33.88	5290	20231213	13.99	7320	-17.62	20240320	5310	13.56	20240306	9040	-33.30	20230605	5290	13.99	20231213	3.45	N	005690	500	300 억		2920484	N	N	11	N	00	N
142	20240603	120159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6030	60	2	1.01	1566417280	260040	39.00	6000	6090	5950	7760	4180	5970	6023.76	4.87	0	-5362	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3619	100.50	4.50	12	0.43	60.00	1341.00	9120	20230525	-33.88	5290	20231213	13.99	7320	-17.62	20240320	5310	13.56	20240306	9040	-33.30	20230605	5290	13.99	20231213	3.45	N	005690	500	300 억		2920484	N	N	11	N	00	N
143	20240603	110200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6040	70	2	1.17	1440117510	239185	35.87	6000	6090	5950	7760	4180	5970	6020.94	4.87	0	-5904	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3625	100.67	4.50	12	0.40	60.00	1341.00	9120	20230525	-33.77	5290	20231213	14.18	7320	-17.49	20240320	5310	13.75	20240306	9040	-33.19	20230605	5290	14.18	20231213	3.45	N	005690	500	300 억		2920484	N	N	11	N	00	N
144	20240603	100158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6040	70	2	1.17	860370800	142944	21.44	6000	6090	5960	7760	4180	5970	6018.94	4.87	0	3633	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3625	100.67	4.50	12	0.24	60.00	1341.00	9120	20230525	-33.77	5290	20231213	14.18	7320	-17.49	20240320	5310	13.75	20240306	9040	-33.19	20230605	5290	14.18	20231213	3.45	N	005690	500	300 억		2920484	N	N	11	N	00	N
145	20240603	090158	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6060	90	2	1.51	79539730	13268	1.99	6000	6060	5970	7760	4180	5970	5994.86	4.87	0	-478	6216	6092	5946	5822	5676	6155	5885	300	1790	500	4290	10	1	60016964	3637	101.00	4.52	12	0.02	60.00	1341.00	9120	20230525	-33.55	5290	20231213	14.56	7320	-17.21	20240320	5310	14.12	20240306	9040	-32.96	20230605	5290	14.56	20231213	3.45	N	005690	500	300 억		2920484	N	N	11	N	00	N